王将フードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/01/30 | 3,335 | 3,370 | 3,320 | 3,340 | -40 | -1.2% | 43,200 |
| 2014/01/29 | 3,330 | 3,385 | 3,330 | 3,380 | +50 | +1.5% | 30,500 |
| 2014/01/28 | 3,330 | 3,375 | 3,330 | 3,330 | -10 | -0.3% | 35,300 |
| 2014/01/27 | 3,360 | 3,360 | 3,320 | 3,340 | -65 | -1.9% | 45,000 |
| 2014/01/24 | 3,400 | 3,440 | 3,380 | 3,405 | -45 | -1.3% | 39,200 |
| 2014/01/23 | 3,475 | 3,475 | 3,415 | 3,450 | -30 | -0.9% | 65,900 |
| 2014/01/22 | 3,465 | 3,480 | 3,450 | 3,480 | -5 | -0.1% | 45,000 |
| 2014/01/21 | 3,485 | 3,490 | 3,450 | 3,485 | +30 | +0.9% | 41,200 |
| 2014/01/20 | 3,435 | 3,455 | 3,425 | 3,455 | +55 | +1.6% | 57,900 |
| 2014/01/17 | 3,375 | 3,415 | 3,355 | 3,400 | +20 | +0.6% | 48,600 |
| 2014/01/16 | 3,380 | 3,390 | 3,340 | 3,380 | +10 | +0.3% | 53,900 |
| 2014/01/15 | 3,390 | 3,390 | 3,320 | 3,370 | -20 | -0.6% | 72,100 |
| 2014/01/14 | 3,300 | 3,425 | 3,285 | 3,390 | +95 | +2.9% | 176,400 |
| 2014/01/10 | 3,300 | 3,300 | 3,270 | 3,295 | ±0 | ±0% | 38,800 |
| 2014/01/09 | 3,290 | 3,295 | 3,265 | 3,295 | +5 | +0.2% | 30,800 |
| 2014/01/08 | 3,300 | 3,310 | 3,270 | 3,290 | +5 | +0.2% | 74,400 |
| 2014/01/07 | 3,220 | 3,290 | 3,210 | 3,285 | +65 | +2% | 107,400 |
| 2014/01/06 | 3,235 | 3,235 | 3,185 | 3,220 | ±0 | ±0% | 79,300 |
| 2013/12/30 | 3,170 | 3,230 | 3,160 | 3,220 | +75 | +2.4% | 114,900 |
| 2013/12/27 | 3,115 | 3,150 | 3,100 | 3,145 | +40 | +1.3% | 91,800 |
| 2013/12/26 | 3,095 | 3,120 | 3,085 | 3,105 | +10 | +0.3% | 89,800 |
| 2013/12/25 | 3,085 | 3,100 | 3,065 | 3,095 | -15 | -0.5% | 159,600 |
| 2013/12/24 | 3,060 | 3,145 | 3,055 | 3,110 | +50 | +1.6% | 389,600 |
| 2013/12/20 | 3,060 | 3,075 | 3,040 | 3,060 | +60 | +2% | 420,500 |
| 2013/12/19 | 3,110 | 3,120 | 2,951 | 3,000 | -110 | -3.5% | 2,036,000 |
| 2013/12/18 | 3,095 | 3,120 | 3,095 | 3,110 | +20 | +0.6% | 28,600 |
| 2013/12/17 | 3,085 | 3,100 | 3,085 | 3,090 | +5 | +0.2% | 22,600 |
| 2013/12/16 | 3,110 | 3,120 | 3,085 | 3,085 | -25 | -0.8% | 26,100 |
| 2013/12/13 | 3,120 | 3,130 | 3,110 | 3,110 | -25 | -0.8% | 51,700 |
| 2013/12/12 | 3,130 | 3,150 | 3,125 | 3,135 | -10 | -0.3% | 13,800 |
| 2013/12/11 | 3,150 | 3,165 | 3,130 | 3,145 | -15 | -0.5% | 29,200 |
| 2013/12/10 | 3,155 | 3,160 | 3,135 | 3,160 | -5 | -0.2% | 33,000 |
| 2013/12/09 | 3,145 | 3,170 | 3,145 | 3,165 | +15 | +0.5% | 21,800 |
| 2013/12/06 | 3,175 | 3,175 | 3,145 | 3,150 | ±0 | ±0% | 32,800 |
| 2013/12/05 | 3,175 | 3,190 | 3,150 | 3,150 | -15 | -0.5% | 39,100 |
| 2013/12/04 | 3,195 | 3,225 | 3,160 | 3,165 | -30 | -0.9% | 48,900 |
| 2013/12/03 | 3,200 | 3,240 | 3,185 | 3,195 | -5 | -0.2% | 61,200 |
| 2013/12/02 | 3,220 | 3,225 | 3,200 | 3,200 | -15 | -0.5% | 41,700 |
| 2013/11/29 | 3,200 | 3,225 | 3,195 | 3,215 | +25 | +0.8% | 30,900 |
| 2013/11/28 | 3,205 | 3,215 | 3,180 | 3,190 | ±0 | ±0% | 24,900 |
| 2013/11/27 | 3,175 | 3,200 | 3,170 | 3,190 | ±0 | ±0% | 30,000 |
| 2013/11/26 | 3,225 | 3,225 | 3,175 | 3,190 | -35 | -1.1% | 44,500 |
| 2013/11/25 | 3,215 | 3,235 | 3,215 | 3,225 | +10 | +0.3% | 23,000 |
| 2013/11/22 | 3,275 | 3,280 | 3,200 | 3,215 | -60 | -1.8% | 65,500 |
| 2013/11/21 | 3,330 | 3,330 | 3,255 | 3,275 | -70 | -2.1% | 68,800 |
| 2013/11/20 | 3,340 | 3,345 | 3,330 | 3,345 | +5 | +0.1% | 18,600 |
| 2013/11/19 | 3,310 | 3,350 | 3,305 | 3,340 | +10 | +0.3% | 28,400 |
| 2013/11/18 | 3,330 | 3,340 | 3,320 | 3,330 | ±0 | ±0% | 17,000 |
| 2013/11/15 | 3,300 | 3,335 | 3,290 | 3,330 | +10 | +0.3% | 35,800 |
| 2013/11/14 | 3,280 | 3,325 | 3,270 | 3,320 | +40 | +1.2% | 39,400 |
2801～
2850
件表示中 / 6994件
類似銘柄と比較する
現在ご覧いただいている「王将フード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 王将フード | 362,500円 | +7.8% | +0.9% | 1.54% | 23.46倍 | 2.55倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| ケーズＨＤ | 151,700円 | +2.3% | +2.3% | 2.90% | 24.11倍 | 0.96倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| Ｈ２Ｏリテイル | 196,600円 | +1.2% | -13.7% | 2.24% | 13.01倍 | 0.78倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| エディオン | 206,700円 | +2.9% | +6.8% | 2.27% | 14.79倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| イズミ | 312,700円 | +12.6% | +18.3% | 2.88% | 12.07倍 | 0.77倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
